Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.455 | 6.925 | 6.150 | 6.710 | 280,990 | +0.32(+5.01%) |
Mar 28, 2008 | 6.335 | 6.555 | 6.130 | 6.390 | 263,818 | +0.18(+2.98%) |
Mar 27, 2008 | 6.285 | 6.365 | 6.110 | 6.205 | 109,776 | -0.05(-0.80%) |
Mar 26, 2008 | 6.265 | 6.430 | 6.035 | 6.255 | 308,308 | -0.05(-0.87%) |
Mar 25, 2008 | 6.330 | 6.460 | 6.125 | 6.310 | 263,272 | +0.05(+0.88%) |
Mar 24, 2008 | 6.100 | 6.370 | 6.100 | 6.255 | 171,786 | +0.21(+3.39%) |
Mar 21, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.00(+0.00%) |
Mar 20, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.24(+4.13%) |
Mar 19, 2008 | 6.370 | 6.460 | 5.755 | 5.810 | 169,134 | -0.50(-7.92%) |
Mar 18, 2008 | 6.125 | 6.365 | 5.995 | 6.310 | 426,886 | +0.34(+5.70%) |
Mar 17, 2008 | 5.950 | 6.125 | 5.530 | 5.970 | 130,252 | -0.04(-0.75%) |
Mar 14, 2008 | 6.105 | 6.145 | 5.875 | 6.015 | 162,310 | -0.02(-0.25%) |
Mar 13, 2008 | 5.785 | 6.150 | 5.585 | 6.030 | 277,694 | +0.17(+2.99%) |
Mar 12, 2008 | 5.675 | 5.965 | 5.610 | 5.855 | 170,984 | +0.17(+2.90%) |
Mar 11, 2008 | 5.670 | 5.940 | 5.370 | 5.690 | 265,836 | +0.18(+3.17%) |
Mar 10, 2008 | 5.800 | 5.860 | 5.367 | 5.515 | 201,616 | -0.25(-4.42%) |
Mar 07, 2008 | 5.760 | 5.885 | 5.560 | 5.770 | 171,114 | -0.07(-1.11%) |
Mar 06, 2008 | 6.290 | 6.315 | 5.835 | 5.835 | 178,298 | -0.50(-7.97%) |
Mar 05, 2008 | 6.475 | 6.500 | 6.230 | 6.340 | 125,562 | -0.12(-1.78%) |
Mar 04, 2008 | 6.440 | 6.475 | 6.135 | 6.455 | 132,352 | -0.06(-1.00%) |
Mar 03, 2008 | 6.535 | 6.625 | 6.390 | 6.520 | 244,470 | -0.03(-0.38%) |
Feb 29, 2008 | 6.625 | 6.770 | 6.500 | 6.545 | 181,992 | -0.21(-3.04%) |
Feb 28, 2008 | 7.045 | 7.175 | 6.720 | 6.750 | 57,664 | -0.37(-5.13%) |
Feb 27, 2008 | 7.105 | 7.350 | 6.915 | 7.115 | 86,306 | -0.04(-0.56%) |
Feb 26, 2008 | 6.985 | 7.340 | 6.985 | 7.155 | 180,724 | +0.11(+1.49%) |
Feb 25, 2008 | 7.095 | 7.245 | 6.765 | 7.050 | 146,464 | -0.13(-1.81%) |
Feb 22, 2008 | 7.155 | 7.275 | 6.855 | 7.180 | 121,806 | +0.03(+0.42%) |
Feb 21, 2008 | 7.340 | 7.500 | 7.150 | 7.150 | 173,870 | -0.17(-2.26%) |
Feb 20, 2008 | 7.370 | 7.390 | 7.150 | 7.315 | 96,584 | -0.09(-1.22%) |
Feb 19, 2008 | 7.500 | 7.500 | 7.200 | 7.405 | 160,952 | -0.01(-0.13%) |
Feb 18, 2008 | 7.080 | 7.500 | 7.080 | 7.415 | 554,120 | +0.00(+0.00%) |
Feb 15, 2008 | 7.080 | 7.500 | 7.080 | 7.415 | 554,120 | +0.28(+3.85%) |
Feb 14, 2008 | 7.525 | 7.525 | 7.140 | 7.140 | 381,020 | -0.38(-5.05%) |
Feb 13, 2008 | 7.150 | 7.740 | 7.150 | 7.520 | 270,196 | +0.38(+5.25%) |
Feb 12, 2008 | 6.980 | 7.225 | 6.980 | 7.145 | 270,610 | +0.34(+5.07%) |
Feb 11, 2008 | 6.935 | 7.125 | 6.660 | 6.800 | 212,560 | -0.12(-1.73%) |
Feb 08, 2008 | 7.060 | 7.150 | 6.730 | 6.920 | 179,710 | -0.15(-2.05%) |
Feb 07, 2008 | 6.600 | 7.240 | 6.600 | 7.065 | 208,662 | +0.43(+6.48%) |
Feb 06, 2008 | 6.845 | 6.965 | 6.530 | 6.635 | 194,718 | -0.14(-2.07%) |
Feb 05, 2008 | 6.985 | 7.065 | 6.755 | 6.775 | 158,178 | -0.37(-5.18%) |
Feb 04, 2008 | 7.270 | 7.295 | 6.955 | 7.145 | 197,768 | -0.17(-2.26%) |
Feb 01, 2008 | 6.745 | 7.315 | 6.605 | 7.310 | 196,952 | +0.62(+9.35%) |
Jan 31, 2008 | 6.180 | 6.750 | 6.030 | 6.685 | 154,362 | +0.34(+5.36%) |
Jan 30, 2008 | 6.595 | 6.675 | 6.340 | 6.345 | 178,684 | -0.33(-5.01%) |
Jan 29, 2008 | 6.820 | 6.820 | 6.425 | 6.680 | 189,172 | -0.08(-1.26%) |
Jan 28, 2008 | 6.645 | 6.765 | 6.285 | 6.765 | 215,640 | +0.03(+0.52%) |
Jan 25, 2008 | 6.705 | 7.025 | 6.550 | 6.730 | 140,802 | +0.09(+1.28%) |
Jan 24, 2008 | 6.320 | 6.890 | 6.300 | 6.645 | 309,260 | +0.38(+5.98%) |
Jan 23, 2008 | 5.600 | 6.270 | 5.510 | 6.270 | 359,740 | +0.52(+9.14%) |
Jan 22, 2008 | 5.570 | 5.985 | 5.560 | 5.745 | 350,550 | +0.07(+1.23%) |
Jan 21, 2008 | 5.900 | 6.045 | 5.660 | 5.675 | 226,160 | +0.00(+0.00%) |
Jan 18, 2008 | 5.900 | 6.045 | 5.660 | 5.675 | 226,160 | -0.19(-3.16%) |
Jan 17, 2008 | 5.825 | 6.005 | 5.800 | 5.860 | 184,496 | +0.07(+1.12%) |
Jan 16, 2008 | 5.700 | 5.925 | 5.650 | 5.795 | 147,760 | +0.08(+1.49%) |
Jan 15, 2008 | 6.045 | 6.155 | 5.625 | 5.710 | 254,734 | -0.45(-7.23%) |
Jan 14, 2008 | 5.910 | 6.190 | 5.685 | 6.155 | 223,834 | +0.23(+3.88%) |
Jan 11, 2008 | 6.005 | 6.095 | 5.870 | 5.925 | 298,780 | -0.17(-2.87%) |
Jan 10, 2008 | 5.985 | 6.125 | 5.730 | 6.100 | 452,046 | -0.03(-0.41%) |
Jan 09, 2008 | 6.595 | 6.595 | 5.675 | 6.125 | 502,502 | -0.47(-7.13%) |
Jan 08, 2008 | 7.095 | 7.350 | 6.580 | 6.595 | 333,146 | -0.57(-7.89%) |
Jan 07, 2008 | 7.010 | 7.215 | 6.955 | 7.160 | 244,634 | +0.21(+3.02%) |
Jan 04, 2008 | 6.775 | 7.040 | 6.775 | 6.950 | 202,724 | +0.07(+1.02%) |
Jan 03, 2008 | 6.795 | 7.035 | 6.655 | 6.880 | 235,946 | +0.08(+1.25%) |
Jan 02, 2008 | 7.275 | 7.320 | 6.600 | 6.795 | 233,934 | -0.59(-7.99%) |